FinancialContent is the trusted provider of stock market information to the media industry.
Global Ship Lease Inc (NY: GSL)
8.660 USD  -0.060 (-0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.100 4.100 3.960 4.010 52,064 -0.08(-1.96%)
Sep 29, 2014 4.050 4.090 4.030 4.090 24,281 +0.03(+0.74%)
Sep 26, 2014 4.050 4.100 3.970 4.060 29,290 -0.01(-0.25%)
Sep 25, 2014 4.090 4.100 4.030 4.070 23,352 -0.02(-0.49%)
Sep 24, 2014 4.050 4.140 3.960 4.090 35,741 +0.06(+1.49%)
Sep 23, 2014 4.280 4.290 3.960 4.030 50,182 -0.22(-5.18%)
Sep 22, 2014 4.400 4.400 4.250 4.250 82,430 -0.15(-3.41%)
Sep 19, 2014 4.300 4.480 4.260 4.400 98,235 +0.13(+3.04%)
Sep 18, 2014 4.250 4.330 4.150 4.270 630,203 +0.09(+2.15%)
Sep 17, 2014 4.120 4.230 4.085 4.180 219,309 +0.09(+2.20%)
Sep 16, 2014 4.080 4.180 4.070 4.090 164,474 +0.01(+0.25%)
Sep 15, 2014 4.040 4.090 4.020 4.080 37,120 +0.03(+0.74%)
Sep 12, 2014 4.050 4.080 4.010 4.050 92,385 +0.00(+0.00%)
Sep 11, 2014 4.050 4.080 4.010 4.050 25,416 +0.01(+0.25%)
Sep 10, 2014 3.990 4.050 3.990 4.040 33,916 +0.02(+0.50%)
Sep 09, 2014 4.000 4.030 3.960 4.020 26,359 +0.02(+0.50%)
Sep 08, 2014 4.010 4.010 3.970 4.000 31,238 +0.04(+1.01%)
Sep 05, 2014 3.970 4.000 3.945 3.960 78,359 -0.04(-1.00%)
Sep 04, 2014 3.996 4.024 3.990 4.000 18,648 +0.02(+0.50%)
Sep 03, 2014 3.980 3.990 3.950 3.980 12,891 +0.00(+0.00%)
Sep 02, 2014 3.990 4.050 3.980 3.980 63,255 +0.00(+0.00%)
Aug 29, 2014 3.880 3.980 3.980 3.980 29,300 +0.13(+3.38%)
Aug 28, 2014 3.750 3.850 3.730 3.850 20,260 +0.11(+2.94%)
Aug 27, 2014 3.760 3.800 3.740 3.740 22,379 -0.03(-0.80%)
Aug 26, 2014 3.760 3.800 3.730 3.770 27,172 +0.02(+0.53%)
Aug 25, 2014 3.799 3.800 3.740 3.750 14,738 +0.02(+0.54%)
Aug 22, 2014 3.790 3.790 3.740 3.730 38,606 -0.06(-1.58%)
Aug 21, 2014 3.720 3.820 3.720 3.790 27,341 +0.04(+1.07%)
Aug 20, 2014 3.760 3.770 3.710 3.750 25,175 -0.02(-0.53%)
Aug 19, 2014 3.770 3.780 3.710 3.770 15,840 -0.01(-0.26%)
Aug 18, 2014 3.830 3.830 3.780 3.780 24,002 -0.05(-1.31%)
Aug 15, 2014 3.920 3.920 3.770 3.830 19,532 -0.07(-1.79%)
Aug 14, 2014 3.920 3.950 3.860 3.900 37,343 +0.01(+0.26%)
Aug 13, 2014 3.720 3.940 3.710 3.890 117,774 +0.18(+4.85%)
Aug 12, 2014 3.770 3.800 3.700 3.710 24,560 -0.08(-2.11%)
Aug 11, 2014 3.730 3.790 3.690 3.790 40,009 +0.02(+0.53%)
Aug 08, 2014 3.701 3.810 3.680 3.770 33,745 +0.02(+0.53%)
Aug 07, 2014 3.770 3.860 3.710 3.750 32,386 +0.03(+0.81%)
Aug 06, 2014 3.700 3.750 3.670 3.720 20,723 +0.00(+0.00%)
Aug 05, 2014 3.710 3.750 3.650 3.720 41,688 +0.01(+0.27%)
Aug 04, 2014 3.750 3.750 3.710 3.710 10,936 -0.01(-0.27%)
Aug 01, 2014 3.830 3.830 3.710 3.720 72,196 -0.10(-2.62%)
Jul 31, 2014 3.680 3.820 3.680 3.820 37,480 +0.10(+2.69%)
Jul 30, 2014 3.700 3.740 3.680 3.720 41,155 +0.04(+1.09%)
Jul 29, 2014 3.650 3.690 3.630 3.680 10,890 +0.05(+1.38%)
Jul 28, 2014 3.890 3.890 3.570 3.630 75,694 -0.27(-6.92%)
Jul 25, 2014 3.950 3.953 3.899 3.900 8,999 -0.07(-1.76%)
Jul 24, 2014 3.950 4.050 3.920 3.970 34,790 +0.00(+0.00%)
Jul 23, 2014 3.890 4.000 3.890 3.970 29,671 +0.07(+1.79%)
Jul 22, 2014 3.870 3.910 3.810 3.900 29,771 +0.06(+1.56%)
Jul 21, 2014 3.860 3.880 3.720 3.840 45,897 -0.04(-1.03%)
Jul 18, 2014 3.750 3.910 3.750 3.880 21,181 +0.04(+1.04%)
Jul 17, 2014 3.830 3.849 3.780 3.840 15,409 +0.03(+0.79%)
Jul 16, 2014 3.850 3.850 3.750 3.810 21,097 -0.02(-0.52%)
Jul 15, 2014 3.790 3.850 3.750 3.830 15,095 +0.03(+0.79%)
Jul 14, 2014 3.720 3.810 3.720 3.800 19,562 +0.05(+1.33%)
Jul 11, 2014 3.810 3.810 3.630 3.750 102,417 -0.05(-1.32%)
Jul 10, 2014 3.750 3.820 3.680 3.800 36,131 -0.04(-1.04%)
Jul 09, 2014 3.770 3.865 3.695 3.840 66,353 +0.05(+1.32%)
Jul 08, 2014 3.830 3.860 3.730 3.790 81,626 -0.07(-1.81%)
Jul 07, 2014 3.980 3.980 3.780 3.860 122,301 -0.12(-3.02%)
Jul 03, 2014 4.050 3.980 3.980 3.980 23,500 -0.05(-1.24%)
Jul 02, 2014 4.020 4.090 4.020 4.030 139,417 -0.02(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.